Börse:
15,303€
1,27%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
15,285€
Ask:
15,320€
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2020 | 15,33 | 15,60 | 15,22 | 15,31 | 1,32% | 12.519.252,00 |
| 12.08.2020 | 15,03 | 15,21 | 14,99 | 15,11 | 0,83% | 9.233.900,00 |
| 11.08.2020 | 14,92 | 15,20 | 14,92 | 14,99 | 0,81% | 9.610.756,00 |
| 10.08.2020 | 14,93 | 14,94 | 14,67 | 14,87 | 0,17% | 6.886.295,00 |
| 07.08.2020 | 14,73 | 14,94 | 14,70 | 14,84 | 2,66% | 11.877.875,00 |
| 06.08.2020 | 14,57 | 14,60 | 14,39 | 14,46 | -0,76% | 7.819.169,00 |
| 05.08.2020 | 14,72 | 14,79 | 14,56 | 14,57 | -0,24% | 7.274.996,00 |
| 04.08.2020 | 14,54 | 14,67 | 14,44 | 14,60 | 1,04% | 7.936.595,00 |
| 03.08.2020 | 14,22 | 14,53 | 14,11 | 14,45 | 2,01% | 10.204.841,00 |
| 31.07.2020 | 14,38 | 14,51 | 14,17 | 14,17 | -1,36% | 11.531.047,00 |
| 30.07.2020 | 14,66 | 14,68 | 14,21 | 14,36 | -2,08% | 13.001.102,00 |
| 29.07.2020 | 14,74 | 14,77 | 14,64 | 14,67 | -0,44% | 7.671.141,00 |
| 28.07.2020 | 14,81 | 14,86 | 14,61 | 14,73 | 0,10% | 8.562.256,00 |
| 27.07.2020 | 14,77 | 14,83 | 14,66 | 14,72 | -1,11% | 10.077.612,00 |
| 24.07.2020 | 15,15 | 15,17 | 14,87 | 14,88 | -2,30% | 10.026.278,00 |
| 23.07.2020 | 15,28 | 15,34 | 15,20 | 15,23 | -0,29% | 7.656.147,00 |
| 22.07.2020 | 15,43 | 15,48 | 15,21 | 15,28 | -0,94% | 8.096.387,00 |
| 21.07.2020 | 15,50 | 15,54 | 15,41 | 15,42 | 0,06% | 9.162.609,00 |
| 20.07.2020 | 15,24 | 15,49 | 15,19 | 15,41 | 0,88% | 7.305.828,00 |
| 17.07.2020 | 15,30 | 15,34 | 15,22 | 15,28 | -0,10% | 8.653.517,00 |
| 16.07.2020 | 15,10 | 15,36 | 15,09 | 15,29 | 0,63% | 8.709.046,00 |
| 15.07.2020 | 15,22 | 15,25 | 15,05 | 15,20 | 0,23% | 10.619.650,00 |
| 14.07.2020 | 14,96 | 15,33 | 14,94 | 15,16 | 0,33% | 12.419.862,00 |
| 13.07.2020 | 15,10 | 15,17 | 14,98 | 15,11 | 1,34% | 8.855.909,00 |
| 10.07.2020 | 14,70 | 14,92 | 14,70 | 14,91 | 1,12% | 7.096.540,00 |
| 09.07.2020 | 14,90 | 14,97 | 14,73 | 14,75 | -0,81% | 9.047.744,00 |
| 08.07.2020 | 14,91 | 15,08 | 14,83 | 14,87 | -0,57% | 8.190.670,00 |
| 07.07.2020 | 15,02 | 15,06 | 14,84 | 14,95 | -0,60% | 11.298.476,00 |
| 06.07.2020 | 15,21 | 15,27 | 15,00 | 15,04 | 0,33% | 10.215.460,00 |
| 03.07.2020 | 15,11 | 15,17 | 14,97 | 14,99 | -0,83% | 6.991.416,00 |
| 02.07.2020 | 14,93 | 15,19 | 14,89 | 15,12 | 1,65% | 11.496.125,00 |
| 01.07.2020 | 15,00 | 15,00 | 14,73 | 14,87 | -0,50% | 8.286.181,00 |
| 30.06.2020 | 14,83 | 15,00 | 14,78 | 14,95 | 0,95% | 12.186.912,00 |
| 29.06.2020 | 14,57 | 14,82 | 14,46 | 14,81 | 1,72% | 12.731.095,00 |
| 26.06.2020 | 14,82 | 14,90 | 14,56 | 14,56 | -1,36% | 10.224.946,00 |
| 25.06.2020 | 14,66 | 14,80 | 14,51 | 14,76 | 0,85% | 9.748.362,00 |
| 24.06.2020 | 14,94 | 14,99 | 14,63 | 14,63 | -2,53% | 14.066.934,00 |
| 23.06.2020 | 14,96 | 15,16 | 14,84 | 15,01 | 2,11% | 17.702.282,00 |
| 22.06.2020 | 14,77 | 14,85 | 14,57 | 14,70 | -4,27% | 12.178.776,00 |
| 19.06.2020 | 15,42 | 15,58 | 15,34 | 15,36 | 0,33% | 32.726.692,00 |
| 18.06.2020 | 15,30 | 15,38 | 15,19 | 15,31 | 0,07% | 15.005.956,00 |
| 17.06.2020 | 15,07 | 15,35 | 15,04 | 15,30 | 1,12% | 13.275.400,00 |
| 16.06.2020 | 14,84 | 15,29 | 14,80 | 15,13 | 2,96% | 16.120.334,00 |
| 15.06.2020 | 14,44 | 14,73 | 14,33 | 14,69 | 0,69% | 11.918.389,00 |
| 12.06.2020 | 14,54 | 14,73 | 14,45 | 14,59 | -0,78% | 13.623.297,00 |
| 11.06.2020 | 15,02 | 15,06 | 14,71 | 14,71 | -2,74% | 14.792.302,00 |
| 10.06.2020 | 15,27 | 15,28 | 15,11 | 15,12 | -0,46% | 11.011.569,00 |
| 09.06.2020 | 15,25 | 15,38 | 14,97 | 15,19 | 0,03% | 14.702.639,00 |
| 08.06.2020 | 15,11 | 15,33 | 15,08 | 15,19 | -0,16% | 12.481.185,00 |
| 05.06.2020 | 15,12 | 15,28 | 15,03 | 15,21 | 1,37% | 18.450.813,00 |
| 04.06.2020 | 14,99 | 15,25 | 14,96 | 15,01 | -0,07% | 15.331.652,00 |
| 03.06.2020 | 14,73 | 15,15 | 14,69 | 15,02 | 2,46% | 17.797.048,00 |
| 02.06.2020 | 14,40 | 14,68 | 14,37 | 14,66 | 3,39% | 15.173.012,00 |
| 29.05.2020 | 14,30 | 14,38 | 14,17 | 14,18 | -1,08% | 16.387.373,00 |
| 28.05.2020 | 14,22 | 14,47 | 14,17 | 14,33 | 1,67% | 12.211.196,00 |
| 27.05.2020 | 13,86 | 14,22 | 13,84 | 14,10 | 2,03% | 14.095.987,00 |
| 26.05.2020 | 13,92 | 13,94 | 13,76 | 13,82 | -0,11% | 11.902.109,00 |
| 25.05.2020 | 13,70 | 13,83 | 13,59 | 13,83 | 1,43% | 5.535.359,00 |
| 22.05.2020 | 13,50 | 13,69 | 13,43 | 13,64 | -0,04% | 7.959.706,00 |
| 21.05.2020 | 13,61 | 13,75 | 13,55 | 13,64 | -0,58% | 6.445.577,00 |
| 20.05.2020 | 13,50 | 13,76 | 13,29 | 13,72 | 0,55% | 13.296.968,00 |
| 19.05.2020 | 14,13 | 14,17 | 13,55 | 13,65 | -2,19% | 18.285.304,00 |
| 18.05.2020 | 13,82 | 14,01 | 13,68 | 13,95 | 2,27% | 14.621.042,00 |
| 15.05.2020 | 13,82 | 13,92 | 13,56 | 13,64 | -0,40% | 13.461.602,00 |
| 14.05.2020 | 13,56 | 13,78 | 13,45 | 13,70 | 1,33% | 16.861.757,00 |
| 13.05.2020 | 13,60 | 13,80 | 13,52 | 13,52 | -1,71% | 13.146.214,00 |
| 12.05.2020 | 13,51 | 13,84 | 13,51 | 13,75 | 1,74% | 11.479.257,00 |
| 11.05.2020 | 13,75 | 13,75 | 13,46 | 13,52 | -1,06% | 9.630.907,00 |
| 08.05.2020 | 13,54 | 13,71 | 13,34 | 13,66 | 2,82% | 13.602.433,00 |
| 07.05.2020 | 13,06 | 13,32 | 12,93 | 13,29 | 2,98% | 14.783.374,00 |
| 06.05.2020 | 13,04 | 13,09 | 12,90 | 12,90 | -0,65% | 9.703.783,00 |
| 05.05.2020 | 13,03 | 13,15 | 12,91 | 12,99 | 0,78% | 11.047.076,00 |
| 04.05.2020 | 13,10 | 13,16 | 12,82 | 12,89 | -3,30% | 17.206.611,00 |
| 30.04.2020 | 13,45 | 13,56 | 13,24 | 13,33 | -0,45% | 19.948.004,00 |
| 29.04.2020 | 13,00 | 13,44 | 12,96 | 13,39 | 3,76% | 15.197.859,00 |
| 28.04.2020 | 12,97 | 13,04 | 12,82 | 12,90 | -0,46% | 12.551.150,00 |
| 27.04.2020 | 12,80 | 12,98 | 12,71 | 12,96 | 2,98% | 13.412.347,00 |
| 24.04.2020 | 12,44 | 12,85 | 12,36 | 12,59 | 0,04% | 14.028.630,00 |
| 23.04.2020 | 12,55 | 12,71 | 12,29 | 12,58 | 0,12% | 12.004.929,00 |
| 22.04.2020 | 12,28 | 12,58 | 12,28 | 12,57 | 2,91% | 10.628.318,00 |
| 21.04.2020 | 12,60 | 12,61 | 12,21 | 12,21 | -3,63% | 13.660.226,00 |
| 20.04.2020 | 12,64 | 12,70 | 12,39 | 12,67 | 1,28% | 9.926.789,00 |
| 17.04.2020 | 12,52 | 12,74 | 12,46 | 12,51 | 2,46% | 17.697.498,00 |
| 16.04.2020 | 12,29 | 12,39 | 12,14 | 12,21 | 0,12% | 10.566.157,00 |
| 15.04.2020 | 12,48 | 12,56 | 12,07 | 12,20 | -2,56% | 13.234.103,00 |
| 14.04.2020 | 12,49 | 12,58 | 12,37 | 12,52 | 1,21% | 12.295.418,00 |
| 09.04.2020 | 12,35 | 12,44 | 12,18 | 12,37 | 0,00% | 13.209.569,00 |
| 08.04.2020 | 12,31 | 12,49 | 12,18 | 12,37 | -0,16% | 12.427.461,00 |
| 07.04.2020 | 12,50 | 12,67 | 12,33 | 12,39 | 1,64% | 15.001.793,00 |
| 06.04.2020 | 11,94 | 12,23 | 11,88 | 12,19 | 4,68% | 14.335.620,00 |
| 03.04.2020 | 11,64 | 11,72 | 11,51 | 11,64 | -0,09% | 10.640.646,00 |
| 02.04.2020 | 11,60 | 11,89 | 11,30 | 11,65 | 1,13% | 16.096.682,00 |
| 01.04.2020 | 11,53 | 11,86 | 11,46 | 11,52 | -2,49% | 16.196.604,00 |
| 31.03.2020 | 12,21 | 12,23 | 11,67 | 11,81 | -1,44% | 19.526.969,00 |
| 30.03.2020 | 11,81 | 12,02 | 11,64 | 11,99 | 2,43% | 16.038.883,00 |
| 27.03.2020 | 11,68 | 11,95 | 11,53 | 11,70 | -2,26% | 19.980.194,00 |
| 26.03.2020 | 11,78 | 11,97 | 11,41 | 11,97 | -0,15% | 22.545.943,00 |
| 25.03.2020 | 12,31 | 12,35 | 11,34 | 11,99 | -0,37% | 25.924.784,00 |
| 24.03.2020 | 11,84 | 12,03 | 11,62 | 12,03 | 4,99% | 24.593.524,00 |
| 23.03.2020 | 11,72 | 12,02 | 11,43 | 11,46 | -5,16% | 26.546.345,00 |